Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Taiyo Yuden Co., Ltd. logo
6976.T
Taiyo Yuden Co., Ltd.
06:30:00
19315 ¥
0.0000 (%0.00)
Previous Close: 19860
Day Low₺18610
Day High₺20540
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6976.T: Taiyo Yuden Co., Ltd. Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,628.2874
CLOSE 1,627.3401

Low

LOW 1,208

High

HIGH 2,147
DATEOPENHIGHLOWCLOSE
01/04/20171,4051,4681,4011,464
01/05/20171,4551,4591,3911,398
01/06/20171,3521,3791,3341,359
01/10/20171,3731,3841,3371,354
01/11/20171,3661,3881,3611,377
01/12/20171,3501,3601,3181,332
01/13/20171,3321,3491,3141,334
01/16/20171,3271,3501,3221,331
01/17/20171,3491,3501,3051,314
01/18/20171,2911,3121,2761,311
01/19/20171,3501,3611,2971,331
01/20/20171,3341,3451,3141,344
01/23/20171,3221,3421,3181,318
01/24/20171,3291,3521,3231,328
01/25/20171,3711,3831,3581,361
01/26/20171,3901,4161,3891,408
01/27/20171,4171,4401,4051,429
01/30/20171,4351,4381,4081,420
01/31/20171,3891,3991,3771,381
02/01/20171,3411,3631,3241,351
02/02/20171,3571,3651,3211,326
02/03/20171,3461,3581,3161,336
02/06/20171,3611,3721,3441,368
02/07/20171,4301,4351,3771,391
02/08/20171,3661,4151,3641,410
02/09/20171,4161,4161,3941,403
02/10/20171,4411,4681,4371,453
02/13/20171,4721,5101,4711,497
02/14/20171,5201,5341,5051,506
02/15/20171,5311,5611,5251,545
02/16/20171,5431,5811,5421,555
02/17/20171,5411,5441,5171,523
02/20/20171,5091,5321,5021,530
02/21/20171,5321,5581,5301,548
02/22/20171,5501,5611,5371,545
02/23/20171,5301,5391,5141,531
02/24/20171,5161,5381,5081,529
02/27/20171,5071,5121,4741,483
02/28/20171,5091,5181,4981,498
03/01/20171,5041,5421,5041,537
03/02/20171,5601,5721,5261,528
03/03/20171,5181,5181,4511,459
03/06/20171,4491,4701,4261,455
03/07/20171,4491,4621,4351,461
03/08/20171,4561,4691,4181,432
03/09/20171,4371,4371,4201,429
03/10/20171,4431,4881,4421,479
03/13/20171,4811,4961,4681,481
03/14/20171,4851,5091,4821,492
03/15/20171,4891,5011,4721,479
03/16/20171,4691,5011,4581,494
03/17/20171,4721,4831,4651,478
03/21/20171,4611,4771,4451,461
03/22/20171,4111,4181,3941,407
03/23/20171,4071,4211,3981,400
03/24/20171,3981,4301,3911,429
03/27/20171,3991,4071,3841,395
03/28/20171,4151,4331,4111,423
03/29/20171,4331,4421,3991,413
03/30/20171,4071,4351,4071,412
03/31/20171,4201,4361,4051,406
04/03/20171,4051,4131,3771,394
04/04/20171,3861,3881,3541,370
04/05/20171,3631,3711,3371,352
04/06/20171,3261,3271,2801,296
04/07/20171,3141,3191,2811,301
04/10/20171,3031,3211,3011,309
04/11/20171,2981,3091,2881,297
04/12/20171,2801,2801,2361,245
04/13/20171,2271,2581,2081,255
04/14/20171,2851,2861,2391,247
04/17/20171,2381,2461,2131,231
04/18/20171,2501,2671,2311,241
04/19/20171,2301,2461,2211,239
04/20/20171,2411,2571,2271,233
04/21/20171,2521,2731,2421,268
04/24/20171,2981,3041,2671,269
04/25/20171,2771,3241,2741,319
04/26/20171,3411,3761,3411,369
04/27/20171,3551,3741,3471,371
04/28/20171,3761,3821,3521,359
05/01/20171,3631,4301,3481,423
05/02/20171,4251,4591,4191,454
05/08/20171,4951,4951,4661,479
05/09/20171,4971,5021,4681,485
05/10/20171,4891,5081,4791,492
05/11/20171,5801,6161,5581,565
05/12/20171,5651,5771,5451,548
05/15/20171,5401,5691,5231,552
05/16/20171,5681,5871,5591,569
05/17/20171,5481,5571,5081,529
05/18/20171,4811,4951,4661,488
05/19/20171,4981,5351,4961,530
05/22/20171,5421,5541,5271,544
05/23/20171,5501,5641,5441,552
05/24/20171,5651,5871,5591,585
05/25/20171,5841,5921,5681,584
05/26/20171,5821,5941,5751,584
05/29/20171,5851,5931,5661,570
05/30/20171,5621,5841,5481,582
05/31/20171,5771,5801,5641,573
06/01/20171,5761,5821,5591,569
06/02/20171,5871,6451,5861,623
06/05/20171,6161,6421,5961,598
06/06/20171,6501,7001,6231,626
06/07/20171,6201,6871,6151,670
06/08/20171,6851,6951,6551,656
06/09/20171,6661,6971,6531,683
06/12/20171,6371,6461,6131,631
06/13/20171,6711,6821,6521,669
06/14/20171,6721,6721,6291,632
06/15/20171,6701,6711,6301,643
06/16/20171,6591,6661,6411,663
06/19/20171,6471,6831,6431,679
06/20/20171,7101,7761,7101,764
06/21/20171,7671,8471,7671,818
06/22/20171,8181,8481,8031,806
06/23/20171,8141,8191,7851,795
06/26/20171,7931,8331,7821,823
06/27/20171,8391,8441,8161,828
06/28/20171,8061,8201,7721,779
06/29/20171,8111,8291,7901,822
06/30/20171,7681,7821,7431,762
07/03/20171,7511,7771,7481,765
07/04/20171,7801,7821,7121,723
07/05/20171,7071,7471,7051,743
07/06/20171,7421,7601,7321,749
07/07/20171,7241,7591,7201,755
07/10/20171,7901,8321,7781,827
07/11/20171,8321,8461,8241,833
07/12/20171,8291,8301,7931,796
07/13/20171,8201,8321,7861,798
07/14/20171,7971,8131,7751,800
07/18/20171,8501,8671,8231,860
07/19/20171,8591,8691,8411,853
07/20/20171,8531,8821,8451,865
07/21/20171,8501,8761,8501,867
07/24/20171,8441,8581,8351,858
07/25/20171,8551,8671,8511,852
07/26/20171,8891,9181,8721,876
07/27/20171,8771,9091,8701,894
07/28/20171,8861,8961,8281,833
07/31/20171,8341,8661,8341,858
08/01/20171,8381,8381,7371,752
08/02/20171,7811,8381,7801,829
08/03/20171,8181,8581,7921,850
08/04/20171,8281,8431,7951,801
08/07/20171,8001,8241,7781,817
08/08/20171,7461,7641,7121,722
08/09/20171,7121,7171,6291,652
08/10/20171,6631,6691,6351,645
08/14/20171,6221,6561,6051,641
08/15/20171,6661,6841,6451,653
08/16/20171,6411,6881,6411,674
08/17/20171,6741,6911,6621,676
08/18/20171,6481,6551,6271,647
08/21/20171,6471,6511,6301,642
08/22/20171,6351,6831,6331,678
08/23/20171,6971,7051,6601,667
08/24/20171,6501,6611,6451,656
08/25/20171,6601,6661,6391,647
08/28/20171,6501,6571,6261,632
08/29/20171,6211,6331,6101,617
08/30/20171,6341,6411,6041,635
08/31/20171,6491,6811,6451,663
09/01/20171,6711,6921,6631,675
09/04/20171,6581,6641,6381,652
09/05/20171,6581,6581,6141,631
09/06/20171,6061,6531,5971,652
09/07/20171,6581,6781,6411,664
09/08/20171,6261,6571,6251,637
09/11/20171,6601,7241,6571,724
09/12/20171,7421,7531,6981,716
09/13/20171,7341,7341,6911,708
09/14/20171,7111,7231,6911,698
09/15/20171,6971,7161,6861,716
09/19/20171,7401,7521,7251,742
09/20/20171,7411,7661,7221,760
09/21/20171,7651,7671,7001,732
09/22/20171,7341,7391,6981,731
09/25/20171,7411,7451,7181,725
09/26/20171,7041,7071,6281,632
09/27/20171,6621,6681,6311,641
09/28/20171,6411,6601,6291,652
09/29/20171,6511,6721,6431,665
10/02/20171,6691,6851,6661,684
10/03/20171,6931,7121,6821,709
10/04/20171,7241,7281,6941,710
10/05/20171,7151,7161,6861,707
10/06/20171,7111,7241,7021,724
10/10/20171,7341,7721,7251,765
10/11/20171,7661,7871,7581,775
10/12/20171,7801,7901,7741,778
10/13/20171,7791,7861,7451,782
10/16/20171,7801,7841,7581,769
10/17/20171,7851,7971,7621,779
10/18/20171,7751,7791,7401,758
10/19/20171,7651,7881,7531,764
10/20/20171,7401,7731,7321,764
10/23/20171,7941,8181,7891,809
10/24/20171,7961,8191,7791,815
10/25/20171,8241,8421,8071,812
10/26/20171,8071,8371,8041,829
10/27/20171,8711,9071,8711,900
10/30/20171,9251,9521,9151,917
10/31/20171,9071,9621,9071,958
11/01/20171,9181,9741,9101,972
11/02/20171,9771,9971,9661,996
11/06/20172,0092,0261,9911,994
11/07/20171,9902,0291,9852,016
11/08/20172,0202,0372,0082,030
11/09/20172,0502,1471,9802,038
11/10/20171,9952,0141,9622,005
11/13/20172,0152,0161,9541,954
11/14/20171,9601,9691,9481,948
11/15/20171,9271,9351,8801,908
11/16/20171,8881,9321,8831,925
11/17/20171,9631,9791,9021,909
11/20/20171,9011,9161,8751,880
11/21/20171,9121,9221,8841,888
11/22/20171,9101,9341,8971,924
11/24/20171,9251,9301,8931,911
11/27/20171,9281,9361,8771,885
11/28/20171,8701,8701,8431,860
11/29/20171,8991,9171,8781,887
11/30/20171,8831,8901,8391,876
12/01/20171,9001,9241,8751,887
12/04/20171,8891,9021,8641,872
12/05/20171,8501,8541,7951,836
12/06/20171,8111,8171,7511,767
12/07/20171,7811,7891,7381,756
12/08/20171,7751,7811,7211,761
12/11/20171,7801,7811,7641,778
12/12/20171,7771,7851,7571,763
12/13/20171,7631,7671,6931,715
12/14/20171,7081,7261,6891,694
12/15/20171,6951,7091,6781,691
12/18/20171,7301,7441,7161,731
12/19/20171,7381,7441,7261,728
12/20/20171,7251,7441,7191,742
12/21/20171,7421,7461,7281,744
12/22/20171,7521,7621,7411,751
12/25/20171,7551,7571,7281,742
12/26/20171,7371,7491,7251,732
12/27/20171,7191,7411,7171,733
12/28/20171,7441,7671,7351,742
12/29/20171,7461,7761,7431,756